Groupe Tera SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	6.400	6.450	6.400	6.450	4.518	400
2023-01-13	6.350	6.500	6.350	6.500	4.553	931
2023-01-12	6.650	6.650	6.450	6.450	4.518	259
2023-01-11	6.550	6.800	6.550	6.600	4.623	724
2023-01-10	6.800	6.800	6.800	6.800	4.763	33
2023-01-09	6.900	6.900	6.900	6.900	4.833	21
2023-01-06	6.850	6.850	6.800	6.800	4.763	69
2023-01-05	6.900	6.900	6.900	6.900	4.833	1
2023-01-04	6.700	6.950	6.550	6.950	4.868	856
2023-01-03	6.700	6.700	6.700	6.700	4.693	14
2023-01-02	6.650	6.750	6.500	6.750	4.728	35
2022-12-30	6.500	6.650	6.500	6.650	4.658	570
2022-12-29	6.700	6.700	6.500	6.500	4.553	249
2022-12-28	6.650	6.650	6.400	6.400	4.483	813
2022-12-27	6.450	6.600	6.450	6.600	4.623	1,663
2022-12-23	6.250	6.350	6.200	6.350	4.448	404
2022-12-22	6.000	6.300	6.000	6.300	4.413	567
2022-12-21	6.200	6.200	5.950	6.000	4.203	1,225
2022-12-20	6.150	6.200	6.100	6.200	4.343	104
2022-12-19	6.250	6.250	6.250	6.250	4.378	109
2022-12-16	6.350	6.350	6.300	6.350	4.448	402
2022-12-15	6.150	6.350	5.950	6.350	4.448	1,152
2022-12-14	6.100	6.250	6.100	6.100	4.273	146
2022-12-13	6.150	6.150	6.150	6.150	4.308	55
2022-12-12	6.100	6.150	6.100	6.150	4.308	11
2022-12-09	6.300	6.300	6.300	6.300	4.413	1
2022-12-08	6.300	6.350	6.000	6.350	4.448	383
2022-12-07	6.000	6.350	6.000	6.350	4.448	104
2022-12-06	6.100	6.100	5.850	6.000	4.203	4,629
2022-12-05	6.300	6.300	6.050	6.050	4.238	1,153
2022-12-02	6.300	6.300	6.300	6.300	4.413	1
2022-12-01	6.250	6.350	6.100	6.350	4.448	14
2022-11-30	6.300	6.300	6.150	6.300	4.413	91
2022-11-29	6.100	6.300	6.050	6.300	4.413	251
2022-11-28	6.400	6.400	6.150	6.200	4.343	742
2022-11-25	6.150	6.400	6.100	6.300	4.413	908
2022-11-24	6.450	6.500	6.100	6.150	4.308	1,267
2022-11-23	6.450	6.600	6.400	6.450	4.518	1,951
2022-11-22	6.350	6.350	6.000	6.350	4.448	3,970
2022-11-21	6.550	6.700	6.000	6.500	4.553	11,550
2022-11-18	7.000	7.200	6.500	7.050	4.938	2,253
2022-11-17	7.000	7.000	6.550	6.850	4.798	1,666
2022-11-16	7.250	7.250	6.850	7.000	4.903	281
2022-11-15	7.500	7.500	7.000	7.250	5.078	2,794
2022-11-14	7.350	7.500	7.200	7.350	5.148	318
2022-11-11	7.450	7.500	7.300	7.300	5.113	586
2022-11-10	7.500	7.500	7.500	7.500	5.253	770
2022-11-09	7.500	7.500	7.300	7.500	5.253	1,244
2022-11-08	7.500	7.500	7.200	7.500	5.253	4,725
2022-11-07	7.500	7.800	7.200	7.500	5.253	7,316
2022-11-04	7.400	7.400	7.150	7.350	5.148	103
2022-11-03	7.200	7.450	6.900	7.450	5.218	971
2022-11-02	7.150	7.250	6.900	7.250	5.078	351
2022-11-01	7.150	7.200	7.150	7.200	5.043	153
2022-10-31	7.250	7.250	7.000	7.150	5.008	185
2022-10-28	6.900	7.300	6.850	7.250	5.078	892
2022-10-27	7.300	7.500	7.300	7.500	5.253	1,580
2022-10-26	7.450	7.500	7.250	7.250	5.078	119
2022-10-25	7.450	7.500	7.450	7.500	5.253	357
2022-10-24	7.250	7.500	6.700	7.500	5.253	3,090

← NewerPage 17 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	1.0000 EUR
2026-07-30	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.